J.M. Smucker Company (NY: SJM )

120.66 +0.95 (+0.79%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.43 54.94 53.97 54.40 831,078 -0.41(-0.75%)
Jul 28, 2011 54.92 55.33 54.77 54.81 651,509 -0.10(-0.18%)
Jul 27, 2011 54.98 55.15 54.67 54.91 992,592 -0.15(-0.27%)
Jul 26, 2011 55.43 55.49 54.99 55.06 633,480 -0.42(-0.76%)
Jul 25, 2011 55.85 55.92 55.41 55.48 852,633 -0.38(-0.67%)
Jul 22, 2011 55.91 56.02 55.76 55.85 769,366 +0.23(+0.41%)
Jul 21, 2011 55.11 55.85 54.87 55.62 1,049,780 +0.82(+1.50%)
Jul 20, 2011 54.96 54.97 54.30 54.80 940,669 -0.05(-0.09%)
Jul 19, 2011 53.63 54.88 53.62 54.85 1,353,773 +1.33(+2.48%)
Jul 18, 2011 53.03 53.65 52.61 53.52 1,412,492 +0.25(+0.47%)
Jul 15, 2011 53.12 53.39 52.82 53.27 1,006,656 +0.24(+0.45%)
Jul 14, 2011 53.37 53.66 52.90 53.03 622,455 -0.34(-0.63%)
Jul 13, 2011 53.57 53.78 53.26 53.37 749,646 -0.04(-0.08%)
Jul 12, 2011 52.79 53.81 52.71 53.41 998,350 +0.26(+0.49%)
Jul 11, 2011 52.86 53.19 52.71 53.15 894,906 -0.08(-0.16%)
Jul 08, 2011 53.38 53.52 53.11 53.23 765,025 -0.58(-1.08%)
Jul 07, 2011 53.71 53.83 53.12 53.81 904,387 +0.54(+1.02%)
Jul 06, 2011 53.19 53.51 53.12 53.27 709,895 -0.16(-0.30%)
Jul 05, 2011 53.57 53.72 53.16 53.43 892,072 -0.23(-0.43%)
Jul 01, 2011 53.35 53.72 53.27 53.66 862,309 +0.29(+0.55%)
Jun 30, 2011 53.47 53.88 53.10 53.37 1,020,789 +0.10(+0.20%)
Jun 29, 2011 53.26 53.37 52.98 53.26 870,340 +0.23(+0.43%)
Jun 28, 2011 52.91 53.23 52.78 53.03 1,138,685 +0.34(+0.64%)
Jun 27, 2011 52.47 52.97 52.38 52.70 1,282,570 +0.40(+0.77%)
Jun 24, 2011 53.32 53.37 52.29 52.29 2,204,484 -0.93(-1.74%)
Jun 23, 2011 53.88 53.88 52.90 53.22 1,201,873 -0.98(-1.82%)
Jun 22, 2011 54.53 54.77 54.12 54.20 704,509 -0.55(-1.01%)
Jun 21, 2011 54.62 54.90 54.42 54.76 939,276 +0.38(+0.71%)
Jun 20, 2011 54.47 54.47 54.25 54.37 979,872 +0.59(+1.09%)
Jun 17, 2011 53.34 53.86 53.25 53.79 1,984,922 +0.66(+1.25%)
Jun 16, 2011 53.34 53.64 52.98 53.12 1,266,613 -0.23(-0.43%)
Jun 15, 2011 54.09 54.14 53.12 53.35 1,815,027 -0.98(-1.80%)
Jun 14, 2011 54.16 54.45 54.04 54.33 895,817 +0.65(+1.21%)
Jun 13, 2011 53.89 53.95 53.53 53.68 903,382 -0.08(-0.16%)
Jun 10, 2011 54.27 54.60 53.65 53.76 1,774,420 -0.78(-1.43%)
Jun 09, 2011 53.64 55.13 53.41 54.55 2,180,385 +1.21(+2.28%)
Jun 08, 2011 54.36 54.36 53.28 53.33 1,379,693 -0.99(-1.83%)
Jun 07, 2011 54.25 54.60 54.04 54.32 754,071 +0.34(+0.63%)
Jun 06, 2011 54.62 54.97 53.85 53.98 1,153,809 -0.60(-1.10%)
Jun 03, 2011 55.12 54.99 54.41 54.58 1,307,148 +0.57(+1.05%)
May 24, 2011 53.86 54.27 53.86 54.02 870,962 +0.32(+0.60%)
May 23, 2011 53.94 54.11 53.49 53.69 539,006 -0.63(-1.16%)
May 20, 2011 53.86 54.71 53.57 54.32 1,009,307 +0.40(+0.75%)
May 19, 2011 53.41 53.94 53.15 53.92 1,149,088 +0.64(+1.19%)
May 18, 2011 53.52 53.65 53.20 53.28 1,028,796 -0.27(-0.51%)
May 17, 2011 52.51 53.83 52.36 53.56 779,414 +1.04(+1.98%)
May 16, 2011 52.68 52.71 52.38 52.51 375,947 -0.15(-0.29%)
May 13, 2011 53.00 53.09 52.60 52.67 380,237 -0.30(-0.57%)
May 12, 2011 52.18 53.06 52.11 52.97 661,550 +0.80(+1.53%)
May 11, 2011 52.38 52.51 52.00 52.17 342,762 -0.15(-0.29%)
May 10, 2011 51.98 52.42 51.93 52.33 395,348 +0.51(+0.98%)
May 09, 2011 51.45 51.85 51.24 51.82 518,780 +0.43(+0.84%)
May 06, 2011 51.81 52.23 51.31 51.39 611,102 +0.10(+0.20%)
May 05, 2011 51.85 51.92 51.20 51.29 741,833 -0.78(-1.51%)
May 04, 2011 52.20 52.62 51.96 52.07 502,418 -0.06(-0.12%)
May 03, 2011 52.12 52.16 51.83 52.13 491,245 -0.08(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.